Ferretti SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	19.600	20.000	19.600	20.000	17.624	500
2022-12-13	19.520	19.520	19.500	19.500	17.183	200
2022-12-12	19.500	19.500	19.500	19.500	17.183	400
2022-12-09	19.500	19.500	19.500	19.500	17.183	4,300
2022-12-08	19.520	19.520	19.500	19.500	17.183	2,900
2022-12-07	19.520	19.520	19.480	19.500	17.183	3,000
2022-12-06	19.460	19.500	19.240	19.500	17.183	1,500
2022-12-05	19.700	19.720	19.360	19.500	17.183	6,700
2022-12-01	20.000	20.000	19.940	19.940	17.571	1,000
2022-11-30	20.500	20.500	19.800	20.000	17.624	29,300
2022-11-29	21.000	21.000	19.860	19.860	17.501	10,600
2022-11-28	19.860	19.860	19.860	19.860	17.501	1,200
2022-11-25	20.500	20.500	20.500	20.500	18.065	6,300
2022-11-24	20.700	20.700	20.500	20.500	18.065	12,500
2022-11-23	20.500	20.500	20.150	20.150	17.756	3,000
2022-11-21	21.200	21.200	20.950	20.950	18.461	7,000
2022-11-16	21.500	21.500	21.000	21.200	18.681	11,300
2022-11-15	20.800	21.200	20.800	21.200	18.681	3,800
2022-11-08	21.500	21.500	21.000	21.000	18.505	10,700
2022-11-07	22.000	22.000	20.600	21.000	18.505	22,200
2022-11-04	21.500	21.500	20.000	21.000	18.505	10,200
2022-11-02	19.520	20.500	19.520	20.000	17.624	5,500
2022-10-27	19.600	20.000	19.520	19.520	17.201	200
2022-10-24	20.000	20.000	19.980	19.980	17.606	15,900
2022-10-21	20.050	20.050	20.000	20.000	17.624	5,200
2022-10-20	20.050	20.050	20.000	20.000	17.624	8,800
2022-10-19	20.550	20.550	20.000	20.000	17.624	11,300
2022-10-18	20.500	20.550	20.000	20.500	18.065	7,000
2022-10-14	20.850	20.850	20.700	20.700	18.241	177
2022-10-07	20.050	21.250	20.050	21.250	18.725	600
2022-10-06	21.400	21.400	21.250	21.250	18.725	5,000
2022-10-05	20.200	21.500	20.200	21.200	18.681	9,700
2022-10-03	20.000	20.050	20.000	20.000	17.624	14,600
2022-09-29	20.500	20.500	20.200	20.200	17.800	1,200
2022-09-28	19.000	20.500	19.000	20.050	17.668	8,200
2022-09-27	18.700	18.700	18.700	18.700	16.478	2,900
2022-09-26	18.800	18.800	18.600	18.760	16.531	2,000
2022-09-23	18.500	18.800	18.500	18.800	16.567	6,300
2022-09-22	18.620	18.620	18.620	18.620	16.408	200
2022-09-21	18.520	18.520	18.520	18.520	16.320	400
2022-09-20	18.200	18.520	18.200	18.520	16.320	2,800
2022-09-16	18.500	18.600	18.480	18.500	16.302	8,500
2022-09-15	18.000	18.500	18.000	18.500	16.302	22,300
2022-09-14	18.300	18.300	18.300	18.300	16.126	1,900
2022-09-13	19.000	19.000	19.000	19.000	16.743	2,100
2022-09-09	18.600	18.600	18.600	18.600	16.390	8,500
2022-09-08	18.500	18.580	18.120	18.580	16.373	5,700
2022-09-05	18.820	18.820	18.800	18.800	16.567	500
2022-09-02	18.800	19.000	18.800	18.800	16.567	8,100
2022-09-01	18.800	18.860	18.800	18.860	16.619	400
2022-08-31	18.800	18.820	18.800	18.820	16.584	1,100
2022-08-30	19.280	19.380	19.000	19.000	16.743	3,600
2022-08-29	19.460	19.460	19.380	19.380	17.078	100
2022-08-26	19.200	19.600	19.200	19.600	17.271	200
2022-08-25	18.200	18.740	18.200	18.740	16.514	5,000
2022-08-24	19.000	19.000	18.200	18.220	16.055	1,800
2022-08-15	20.000	20.000	19.940	19.940	17.571	800
2022-08-10	20.000	20.000	18.540	19.660	17.324	700
2022-08-09	20.850	20.900	20.000	20.000	17.624	800
2022-08-08	21.500	21.500	21.300	21.300	18.770	8,000

← NewerPage 14 of 16 · 919 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.9675 HKD
2025-06-16	0.8796 HKD
2024-06-24	0.8532 HKD
2024-06-21	0.0970 HKD
2023-05-22	0.4927 HKD
2022-05-30	0.1645 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.